Cboe Global Markets

UNH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UnitedHealth Group Inc (unh)

2025-06-03 13:47:29 ET (Delayed)
Bid: 
302.5
Ask: 
302.58
Vol: 
7,969,089
Last: 
302.57
Change: 
-2.15 (+-0.7056%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
7.43
-1.795
7.85
8.1
1,116
0.44
0.6752
0.0293
533
UNH 300.000
6.41
-1.29
6.3
6.4
3,121
0.44
0.5986
0.0316
2352
UNH 302.500
5.05
-1.25
5.05
5.2
2,395
0.45
0.518
0.0326
1112
UNH 305.000
3.85
-1.325
3.85
4.05
5,770
0.44
0.4375
0.032
4191
UNH 307.500
2.92
-1.18
2.92
3.1
1,169
0.45
0.3615
0.0302
1385
UNH 310.000
2.25
-1.025
2.19
2.3
5,594
0.45
0.2928
0.0274
6373
Fri Jun 06 2025
Strike
UNH 297.500
UNH 300.000
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
2.65
-0.65
2.65
2.78
651
0.44
-0.327
0.0295
803
UNH 300.000
3.6
-0.575
3.6
3.75
1,955
0.44
-0.4042
0.0319
4155
UNH 302.500
4.8
-0.55
4.7
4.95
1,020
0.44
-0.4858
0.0329
926
UNH 305.000
6.29
-0.41
6.1
6.25
1,054
0.44
-0.5668
0.0324
1452
UNH 307.500
8.83
+0.73
7.6
7.85
125
0.44
-0.6435
0.0305
676
UNH 310.000
9.5
-0.25
9.35
9.6
593
0.44
-0.7129
0.0277
1334
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
10.98
-1.17
10.95
11.25
275
0.4
0.6223
0.0188
124
UNH 300.000
9.76
-0.94
9.55
9.75
610
0.4
0.5741
0.0195
1754
UNH 302.500
8.4
-1
8.2
8.45
543
0.4
0.5249
0.0198
254
UNH 305.000
7.15
-1.025
7.05
7.15
861
0.4
0.4759
0.0197
758
UNH 307.500
6.1
-0.975
6.05
6.2
429
0.4
0.4278
0.0194
423
UNH 310.000
5.25
-0.85
5.15
5.3
1,304
0.4
0.3816
0.0188
1300
Fri Jun 13 2025
Strike
UNH 297.500
UNH 300.000
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
5.55
-0.325
5.45
5.65
120
0.4
-0.3807
0.019
97
UNH 300.000
6.59
-0.36
6.5
6.7
417
0.4
-0.4294
0.0196
1640
UNH 302.500
8.7
+0.575
7.65
7.9
126
0.4
-0.479
0.02
209
UNH 305.000
9.8
+0.375
9
9.25
210
0.4
-0.5286
0.0199
513
UNH 307.500
11.84
+0.965
10.45
10.75
26
0.4
-0.5769
0.0196
40
UNH 310.000
12.6
+0.2
12
12.3
324
0.4
-0.6236
0.0189
361
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
11.6
-2.25
12.4
12.65
19
0.39
0.6063
0.0162
574
UNH 300.000
11.2
-1.125
11
11.3
1,065
0.39
0.5651
0.0165
7650
UNH 302.500
9.9
-1.1
9.8
10
327
0.39
0.5237
0.0166
917
UNH 305.000
8.7
-1.075
8.65
8.8
920
0.39
0.4824
0.0165
2053
UNH 307.500
7.75
-0.95
7.6
7.8
89
0.39
0.4424
0.0163
811
UNH 310.000
6.7
-1.05
6.65
6.85
1,622
0.39
0.4034
0.0158
4118
Fri Jun 20 2025
Strike
UNH 297.500
UNH 300.000
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 297.500
8.55
-0.2
8.15
8.45
22
0.39
-0.4286
0.0156
900
UNH 300.000
9.5
-0.425
9.4
9.65
476
0.39
-0.4681
0.0159
6219
UNH 302.500
11
-0.1
10.65
10.9
44
0.39
-0.5076
0.0159
252
UNH 305.000
12.12
-0.305
12.05
12.3
937
0.39
-0.5466
0.0158
1215
UNH 307.500
13.27
-0.58
13.55
13.95
1
0.39
-0.5846
0.0155
177
UNH 310.000
15.9
+0.325
15.15
15.45
48
0.39
-0.6211
0.0151
1564
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 290.000
17.75
-2.5
18.55
19
8
0.39
0.6892
0.0126
765
UNH 295.000
15.09
-1.885
15.55
15.85
40
0.39
0.6228
0.0134
525
UNH 300.000
12.9
-1.275
12.8
13.05
205
0.38
0.5538
0.0138
1490
UNH 305.000
10.55
-1.175
10.4
10.65
323
0.39
0.4849
0.0138
916
UNH 310.000
7.88
-1.745
8.45
8.65
191
0.39
0.4188
0.0133
725
UNH 315.000
6.51
-1.34
6.7
7
566
0.39
0.3577
0.0125
983
Fri Jun 27 2025
Strike
UNH 290.000
UNH 295.000
UNH 300.000
UNH 305.000
UNH 310.000
UNH 315.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 290.000
7.28
-0.295
6.9
7.15
45
0.39
-0.3344
0.0121
517
UNH 295.000
9
-0.425
8.85
9.05
37
0.39
-0.398
0.013
296
UNH 300.000
11.4
-0.35
11.1
11.3
78
0.39
-0.4644
0.0134
712
UNH 305.000
15.05
+0.775
13.75
14.05
155
0.39
-0.531
0.0135
291
UNH 310.000
18.3
+1.1
16.75
17.1
13
0.39
-0.5956
0.0131
314
UNH 315.000
21.7
-0.05
20.05
20.45
1
0.39
-0.6557
0.0124
162
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.